Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcode Therapeutics Inc (NQ: RNAZ )

0.3431 -0.0339 (-8.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.3700 0.3800 0.3318 0.3431 656,326 -0.03(-8.99%)
Nov 26, 2024 0.3700 0.4586 0.3402 0.3770 1,445,720 +0.03(+9.59%)
Nov 25, 2024 0.3770 0.3809 0.3300 0.3440 934,858 -0.04(-10.53%)
Nov 22, 2024 0.3907 0.3907 0.3600 0.3845 269,811 +0.00(+1.18%)
Nov 21, 2024 0.3310 0.3880 0.3310 0.3800 519,415 +0.04(+13.03%)
Nov 20, 2024 0.3400 0.3440 0.3251 0.3362 203,915 +0.01(+2.50%)
Nov 19, 2024 0.3210 0.3367 0.3200 0.3280 114,313 -0.00(-0.61%)
Nov 18, 2024 0.3200 0.3499 0.3200 0.3300 217,523 -0.01(-2.86%)
Nov 15, 2024 0.3394 0.3700 0.3144 0.3397 264,385 -0.01(-2.92%)
Nov 14, 2024 0.3673 0.3823 0.3396 0.3499 221,064 -0.01(-3.95%)
Nov 13, 2024 0.3850 0.3949 0.3551 0.3643 405,508 -0.02(-6.18%)
Nov 12, 2024 0.3900 0.3984 0.3130 0.3883 866,575 -0.01(-2.85%)
Nov 11, 2024 0.4500 0.4563 0.3901 0.3997 844,154 -0.05(-12.08%)
Nov 08, 2024 0.4850 0.4850 0.4500 0.4546 221,096 -0.02(-3.28%)
Nov 07, 2024 0.4675 0.4703 0.4501 0.4700 304,557 +0.00(+0.21%)
Nov 06, 2024 0.5060 0.5094 0.4526 0.4690 557,992 -0.04(-7.46%)
Nov 05, 2024 0.5200 0.5349 0.4818 0.5068 417,528 -0.01(-1.59%)
Nov 04, 2024 0.5000 0.5465 0.4900 0.5150 571,243 +0.04(+7.29%)
Nov 01, 2024 0.4634 0.4850 0.4634 0.4800 188,982 +0.01(+3.23%)
Oct 31, 2024 0.4917 0.5000 0.4554 0.4650 454,603 -0.04(-7.74%)
Oct 30, 2024 0.5600 0.5719 0.4800 0.5040 1,166,567 -0.06(-10.05%)
Oct 29, 2024 0.5900 0.5900 0.5500 0.5603 392,765 -0.04(-6.15%)
Oct 28, 2024 0.5992 0.6150 0.5600 0.5970 620,050 +0.01(+1.62%)
Oct 25, 2024 0.6436 0.6650 0.5806 0.5875 586,792 -0.06(-9.56%)
Oct 24, 2024 0.6600 0.6969 0.6300 0.6496 506,001 -0.02(-3.48%)
Oct 23, 2024 0.6300 0.7700 0.6101 0.6730 2,664,880 +0.06(+10.33%)
Oct 22, 2024 0.6290 0.6290 0.5858 0.6100 283,163 -0.01(-0.81%)
Oct 21, 2024 0.6300 0.6397 0.5809 0.6150 452,785 +0.00(+0.31%)
Oct 18, 2024 0.6300 0.6413 0.6047 0.6131 386,949 +0.01(+2.35%)
Oct 17, 2024 0.6900 0.6948 0.5687 0.5990 964,678 -0.08(-11.80%)
Oct 16, 2024 0.7464 0.7464 0.6616 0.6791 1,059,896 -0.06(-8.11%)
Oct 15, 2024 0.6900 0.7800 0.6701 0.7390 1,190,699 +0.04(+6.01%)
Oct 14, 2024 0.6800 0.7200 0.6300 0.6971 724,567 -0.00(-0.41%)
Oct 11, 2024 0.7300 0.8000 0.6641 0.7000 2,602,932 -0.03(-4.03%)
Oct 10, 2024 0.5400 0.7500 0.5368 0.7294 4,384,556 +0.19(+34.85%)
Oct 09, 2024 0.4900 0.5670 0.4691 0.5409 1,337,630 +0.06(+12.15%)
Oct 08, 2024 0.5020 0.5211 0.4021 0.4823 6,075,957 -0.06(-10.77%)
Oct 07, 2024 0.5886 0.6198 0.5360 0.5405 726,732 -0.05(-8.28%)
Oct 04, 2024 0.6431 0.6431 0.5456 0.5893 830,172 -0.02(-3.87%)
Oct 03, 2024 0.4995 0.6782 0.4780 0.6130 3,769,714 +0.12(+23.46%)
Oct 02, 2024 0.5000 0.5000 0.4519 0.4965 543,179 +0.01(+2.35%)
Oct 01, 2024 0.5700 0.5844 0.3960 0.4851 2,671,523 -0.09(-15.04%)
Sep 30, 2024 0.6300 0.6348 0.5601 0.5710 918,345 -0.07(-11.36%)
Sep 27, 2024 0.6060 0.6985 0.5050 0.6442 2,671,402 +0.03(+4.71%)
Sep 26, 2024 0.6600 0.7300 0.5619 0.6152 4,612,588 -0.03(-5.15%)
Sep 25, 2024 0.4148 0.6800 0.4148 0.6486 12,679,214 +0.23(+55.58%)
Sep 24, 2024 0.3200 0.4488 0.3200 0.4169 5,770,006 +0.11(+35.75%)
Sep 23, 2024 0.3500 0.3598 0.2755 0.3071 1,391,275 -0.04(-12.53%)
Sep 20, 2024 0.3700 0.3750 0.3351 0.3511 1,449,099 -0.03(-7.12%)
Sep 19, 2024 0.3554 0.4399 0.3550 0.3780 4,601,725 +0.03(+8.00%)
Sep 18, 2024 0.3000 0.4000 0.2759 0.3500 6,359,879 +0.06(+20.69%)
Sep 17, 2024 0.2740 0.3400 0.2667 0.2900 4,095,347 +0.03(+11.37%)
Sep 16, 2024 0.2690 0.2690 0.2559 0.2604 437,212 +0.00(+0.50%)
Sep 13, 2024 0.2540 0.2600 0.2500 0.2591 315,132 +0.01(+2.41%)
Sep 12, 2024 0.2580 0.2601 0.2400 0.2530 276,141 -0.01(-2.62%)
Sep 11, 2024 0.2512 0.2599 0.2353 0.2598 449,789 +0.00(+1.29%)
Sep 10, 2024 0.2520 0.2585 0.2510 0.2565 506,913 +0.00(+0.31%)
Sep 09, 2024 0.2592 0.2599 0.2400 0.2557 516,361 -0.01(-3.18%)
Sep 06, 2024 0.2745 0.2757 0.2450 0.2641 1,147,060 -0.01(-3.96%)
Sep 05, 2024 0.2451 0.2985 0.2226 0.2750 14,975,371 +0.04(+16.28%)
Sep 04, 2024 0.2420 0.2420 0.2300 0.2365 235,132 +0.00(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.